Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0691 -0,0042 (-0,40%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.348,40 +5,90 (+0,25%) Bitcoin EUR
59.356,42 -555,08 (-0,93%)
SOS Limited (SOS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:00PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,2900 | 1,2900 | 1,1100 | 1,1790 | 1,1790 | 164.950 |
| 25 abr 2024 | 1,1400 | 1,2800 | 1,1200 | 1,2800 | 1,2800 | 209.200 |
| 24 abr 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 84.200 |
| 23 abr 2024 | 1,1000 | 1,1600 | 1,0930 | 1,1100 | 1,1100 | 164.100 |
| 22 abr 2024 | 1,2000 | 1,2000 | 1,0600 | 1,1500 | 1,1500 | 204.200 |
| 19 abr 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 129.100 |
| 18 abr 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 106.800 |
| 17 abr 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1100 | 1,1100 | 177.500 |
| 16 abr 2024 | 1,1000 | 1,1960 | 1,0700 | 1,1600 | 1,1600 | 214.400 |
| 15 abr 2024 | 1,1900 | 1,1900 | 1,0500 | 1,1000 | 1,1000 | 276.100 |
| 12 abr 2024 | 1,2800 | 1,3100 | 1,1210 | 1,1700 | 1,1700 | 526.300 |
| 11 abr 2024 | 1,3100 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 205.000 |
| 10 abr 2024 | 1,3000 | 1,3800 | 1,2800 | 1,3400 | 1,3400 | 195.700 |
| 09 abr 2024 | 1,3400 | 1,4200 | 1,2700 | 1,3600 | 1,3600 | 200.100 |
| 08 abr 2024 | 1,3200 | 1,4100 | 1,2600 | 1,3100 | 1,3100 | 431.700 |
| 05 abr 2024 | 1,2900 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 193.100 |
| 04 abr 2024 | 1,3700 | 1,4100 | 1,2700 | 1,3300 | 1,3300 | 285.700 |
| 03 abr 2024 | 1,3600 | 1,4100 | 1,3100 | 1,4100 | 1,4100 | 147.900 |
| 02 abr 2024 | 1,4500 | 1,4900 | 1,3200 | 1,3600 | 1,3600 | 382.700 |
| 01 abr 2024 | 1,6600 | 1,6800 | 1,4500 | 1,5100 | 1,5100 | 407.400 |
| 28 mar 2024 | 1,5300 | 1,6900 | 1,4800 | 1,6900 | 1,6900 | 548.200 |
| 27 mar 2024 | 1,4200 | 1,5200 | 1,3800 | 1,5100 | 1,5100 | 268.200 |
| 26 mar 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4500 | 1,4500 | 287.800 |
| 25 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 214.800 |
| 22 mar 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3600 | 1,3600 | 286.700 |
| 21 mar 2024 | 1,4600 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 315.900 |
| 20 mar 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4500 | 1,4500 | 274.100 |
| 19 mar 2024 | 1,4700 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 500.800 |
| 18 mar 2024 | 1,3900 | 1,5200 | 1,3600 | 1,4400 | 1,4400 | 883.800 |
| 15 mar 2024 | 1,4000 | 1,4700 | 1,3000 | 1,4700 | 1,4700 | 1.020.400 |
| 14 mar 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 1.129.000 |
| 13 mar 2024 | 1,5200 | 2,1100 | 1,4100 | 1,4800 | 1,4800 | 4.422.600 |
| 12 mar 2024 | 2,1400 | 2,2800 | 2,0000 | 2,1300 | 2,1300 | 855.500 |
| 11 mar 2024 | 2,2500 | 2,4800 | 2,0000 | 2,0500 | 2,0500 | 1.040.900 |
| 08 mar 2024 | 2,2500 | 2,5500 | 2,1700 | 2,2700 | 2,2700 | 961.600 |
| 07 mar 2024 | 2,6500 | 2,6500 | 1,8900 | 2,1600 | 2,1600 | 1.738.100 |
| 06 mar 2024 | 3,1500 | 3,1640 | 2,3700 | 2,5400 | 2,5400 | 1.534.400 |
| 05 mar 2024 | 3,2300 | 3,3400 | 3,0000 | 3,0500 | 3,0500 | 468.600 |
| 04 mar 2024 | 3,6000 | 3,6700 | 3,2400 | 3,3400 | 3,3400 | 452.900 |
| 01 mar 2024 | 3,5200 | 3,6000 | 3,4000 | 3,5200 | 3,5200 | 158.900 |
| 29 feb 2024 | 3,7100 | 3,7500 | 3,4200 | 3,5300 | 3,5300 | 110.400 |
| 28 feb 2024 | 3,7200 | 3,9800 | 3,5100 | 3,6600 | 3,6600 | 293.000 |
| 27 feb 2024 | 3,9100 | 4,0380 | 3,6200 | 3,8200 | 3,8200 | 217.600 |
| 26 feb 2024 | 3,3600 | 3,8450 | 3,3600 | 3,7400 | 3,7400 | 174.600 |
| 23 feb 2024 | 3,3700 | 3,4700 | 3,2000 | 3,3900 | 3,3900 | 60.400 |
| 22 feb 2024 | 3,4900 | 3,5450 | 3,3800 | 3,4700 | 3,4700 | 50.000 |
| 21 feb 2024 | 3,5400 | 3,5850 | 3,4300 | 3,4400 | 3,4400 | 58.000 |
| 20 feb 2024 | 3,8200 | 3,8200 | 3,5350 | 3,6400 | 3,6400 | 89.100 |
| 16 feb 2024 | 3,8800 | 3,9400 | 3,7000 | 3,7100 | 3,7100 | 61.300 |
| 15 feb 2024 | 3,9700 | 4,0350 | 3,7800 | 3,8800 | 3,8800 | 135.300 |
| 14 feb 2024 | 3,5900 | 3,9500 | 3,5900 | 3,9200 | 3,9200 | 191.200 |
| 13 feb 2024 | 3,6500 | 3,6510 | 3,3300 | 3,4500 | 3,4500 | 123.400 |
| 12 feb 2024 | 3,9000 | 4,1900 | 3,6800 | 3,7500 | 3,7500 | 319.500 |
| 09 feb 2024 | 3,6000 | 3,9000 | 3,5500 | 3,8900 | 3,8900 | 236.700 |
| 08 feb 2024 | 3,1400 | 3,4800 | 3,1400 | 3,4600 | 3,4600 | 133.600 |
| 07 feb 2024 | 3,1800 | 3,3000 | 3,0300 | 3,1400 | 3,1400 | 87.400 |
| 06 feb 2024 | 3,0100 | 3,2000 | 3,0100 | 3,1800 | 3,1800 | 142.500 |
| 05 feb 2024 | 3,2100 | 3,2800 | 2,9000 | 3,0000 | 3,0000 | 200.500 |
| 02 feb 2024 | 3,3300 | 3,4770 | 3,2000 | 3,2500 | 3,2500 | 138.600 |
| 01 feb 2024 | 3,7000 | 3,7130 | 3,3400 | 3,4400 | 3,4400 | 170.600 |
| 31 ene 2024 | 3,6500 | 3,8780 | 3,5500 | 3,6200 | 3,6200 | 101.400 |
| 30 ene 2024 | 3,9600 | 4,0200 | 3,6170 | 3,6800 | 3,6800 | 122.900 |
| 29 ene 2024 | 3,8800 | 4,1280 | 3,7700 | 3,9600 | 3,9600 | 163.600 |
| 26 ene 2024 | 3,7500 | 3,9900 | 3,6400 | 3,8800 | 3,8800 | 144.100 |
| 25 ene 2024 | 3,7200 | 3,7580 | 3,5000 | 3,6400 | 3,6400 | 109.900 |
| 24 ene 2024 | 3,8400 | 3,9190 | 3,7000 | 3,7500 | 3,7500 | 80.600 |
| 23 ene 2024 | 4,0200 | 4,0200 | 3,7000 | 3,8400 | 3,8400 | 80.600 |
| 22 ene 2024 | 3,9300 | 4,1500 | 3,8200 | 4,0200 | 4,0200 | 94.900 |
| 19 ene 2024 | 3,7900 | 4,1500 | 3,6490 | 3,9200 | 3,9200 | 92.200 |
| 18 ene 2024 | 4,0600 | 4,1500 | 3,7600 | 3,8000 | 3,8000 | 90.700 |
| 17 ene 2024 | 4,0200 | 4,0300 | 3,9000 | 3,9900 | 3,9900 | 79.600 |
| 16 ene 2024 | 4,2100 | 4,2100 | 3,9300 | 4,1400 | 4,1400 | 99.900 |
| 12 ene 2024 | 4,3800 | 4,4030 | 3,8200 | 3,8700 | 3,8700 | 245.300 |
| 11 ene 2024 | 4,7900 | 4,9500 | 4,1000 | 4,3900 | 4,3900 | 365.700 |
| 10 ene 2024 | 4,6400 | 4,8220 | 4,3000 | 4,4000 | 4,4000 | 181.500 |
| 09 ene 2024 | 4,7600 | 5,1500 | 4,5100 | 4,6500 | 4,6500 | 166.200 |
| 08 ene 2024 | 4,5800 | 5,2400 | 4,4000 | 5,0000 | 5,0000 | 302.500 |
| 05 ene 2024 | 4,7300 | 4,9400 | 4,5000 | 4,5800 | 4,5800 | 119.400 |
| 04 ene 2024 | 4,6200 | 4,9900 | 4,5900 | 4,7500 | 4,7500 | 225.100 |
| 03 ene 2024 | 4,4000 | 4,8500 | 4,3000 | 4,5500 | 4,5500 | 184.700 |
| 02 ene 2024 | 5,1900 | 5,2700 | 4,7500 | 4,8900 | 4,8900 | 414.800 |
| 29 dic 2023 | 5,8900 | 6,1650 | 4,6000 | 4,6000 | 4,6000 | 642.300 |
| 28 dic 2023 | 6,7600 | 6,7670 | 5,5600 | 5,8700 | 5,8700 | 632.000 |
| 27 dic 2023 | 5,7600 | 6,8800 | 5,6600 | 6,7500 | 6,7500 | 890.200 |
| 26 dic 2023 | 5,6500 | 5,6800 | 5,1100 | 5,6300 | 5,6300 | 531.100 |
| 22 dic 2023 | 4,8100 | 5,6600 | 4,5000 | 5,2900 | 5,2900 | 647.000 |
| 21 dic 2023 | 4,9000 | 4,9700 | 4,4650 | 4,7200 | 4,7200 | 351.200 |
| 20 dic 2023 | 3,8800 | 5,3450 | 3,8770 | 4,5700 | 4,5700 | 1.271.600 |
| 19 dic 2023 | 3,6600 | 3,9400 | 3,5700 | 3,9300 | 3,9300 | 194.900 |
| 18 dic 2023 | 3,6800 | 3,8000 | 3,5300 | 3,5700 | 3,5700 | 111.400 |
| 15 dic 2023 | 3,8100 | 3,8700 | 3,6500 | 3,6700 | 3,6700 | 82.600 |
| 14 dic 2023 | 3,6200 | 3,9200 | 3,6200 | 3,7600 | 3,7600 | 155.000 |
| 13 dic 2023 | 3,7000 | 3,7200 | 3,4000 | 3,6100 | 3,6100 | 137.500 |
| 12 dic 2023 | 3,8300 | 3,9130 | 3,6000 | 3,6300 | 3,6300 | 120.400 |
| 11 dic 2023 | 3,8500 | 3,9000 | 3,7120 | 3,8200 | 3,8200 | 65.300 |
| 08 dic 2023 | 3,7800 | 4,0000 | 3,7800 | 3,8600 | 3,8600 | 98.900 |
| 07 dic 2023 | 3,8700 | 3,9800 | 3,7000 | 3,9100 | 3,9100 | 108.400 |
| 06 dic 2023 | 4,1300 | 4,2800 | 3,9000 | 3,9400 | 3,9400 | 81.900 |
| 05 dic 2023 | 4,3500 | 4,4100 | 4,0000 | 4,0800 | 4,0800 | 345.400 |
| 04 dic 2023 | 4,2500 | 4,4300 | 4,1000 | 4,3100 | 4,3100 | 195.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.